Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 203.39 | 207.98 | 203.32 | 206.83 | 502,864 | +2.73(+1.34%) |
Jun 29, 2020 | 205.10 | 205.61 | 200.39 | 204.10 | 554,726 | +0.46(+0.23%) |
Jun 26, 2020 | 204.71 | 207.43 | 201.58 | 203.64 | 889,400 | -1.47(-0.72%) |
Jun 25, 2020 | 202.40 | 205.48 | 197.76 | 205.11 | 504,947 | +2.38(+1.17%) |
Jun 24, 2020 | 205.43 | 208.32 | 201.58 | 202.73 | 559,217 | -4.46(-2.15%) |
Jun 23, 2020 | 207.89 | 209.35 | 206.14 | 207.19 | 728,098 | +1.44(+0.70%) |
Jun 22, 2020 | 205.15 | 206.73 | 204.13 | 205.75 | 661,803 | +0.49(+0.24%) |
Jun 19, 2020 | 209.05 | 210.60 | 204.18 | 205.26 | 1,391,100 | -1.97(-0.95%) |
Jun 18, 2020 | 209.28 | 209.28 | 206.06 | 207.23 | 422,166 | -1.77(-0.85%) |
Jun 17, 2020 | 208.55 | 210.39 | 207.80 | 209.00 | 580,752 | +1.60(+0.77%) |
Jun 16, 2020 | 209.82 | 210.13 | 205.40 | 207.40 | 396,773 | +1.55(+0.75%) |
Jun 15, 2020 | 201.79 | 207.11 | 200.45 | 205.85 | 502,836 | +1.68(+0.82%) |
Jun 12, 2020 | 207.32 | 208.87 | 200.96 | 204.17 | 576,500 | +0.01(+0.00%) |
Jun 11, 2020 | 212.31 | 213.32 | 203.97 | 204.16 | 725,733 | -8.99(-4.22%) |
Jun 10, 2020 | 214.16 | 216.14 | 212.43 | 213.15 | 797,524 | -0.28(-0.13%) |
Jun 09, 2020 | 214.98 | 215.15 | 212.76 | 213.43 | 699,244 | -1.02(-0.48%) |
Jun 08, 2020 | 208.12 | 214.48 | 205.79 | 214.45 | 678,461 | +3.17(+1.50%) |
Jun 05, 2020 | 208.20 | 213.49 | 204.27 | 211.28 | 723,200 | +1.05(+0.50%) |
Jun 04, 2020 | 213.30 | 214.69 | 207.64 | 210.23 | 792,535 | -3.73(-1.74%) |
Jun 03, 2020 | 218.86 | 219.12 | 211.88 | 213.96 | 435,324 | -3.43(-1.58%) |
Jun 02, 2020 | 220.91 | 221.30 | 214.50 | 217.39 | 725,326 | -1.64(-0.75%) |
Jun 01, 2020 | 218.03 | 220.76 | 215.92 | 219.03 | 808,512 | +0.02(+0.01%) |
May 29, 2020 | 214.78 | 219.56 | 211.79 | 219.01 | 1,089,100 | +6.23(+2.93%) |
May 28, 2020 | 209.76 | 214.86 | 208.76 | 212.78 | 447,544 | +2.80(+1.33%) |
May 27, 2020 | 207.90 | 210.21 | 205.12 | 209.98 | 637,512 | +1.76(+0.85%) |
May 26, 2020 | 217.28 | 217.28 | 207.91 | 208.22 | 630,343 | -5.50(-2.57%) |
May 22, 2020 | 210.00 | 214.29 | 209.45 | 213.72 | 433,400 | +2.66(+1.26%) |
May 21, 2020 | 215.66 | 216.66 | 210.58 | 211.06 | 518,863 | -4.75(-2.20%) |
May 20, 2020 | 214.00 | 216.54 | 213.79 | 215.81 | 577,506 | +3.40(+1.60%) |
May 19, 2020 | 217.45 | 219.40 | 211.46 | 212.41 | 589,793 | -4.67(-2.15%) |
May 18, 2020 | 217.82 | 219.90 | 216.24 | 217.08 | 880,527 | -0.17(-0.08%) |
May 15, 2020 | 212.85 | 217.50 | 210.89 | 217.25 | 707,900 | +2.29(+1.07%) |
May 14, 2020 | 209.38 | 215.43 | 208.98 | 214.96 | 752,740 | +2.87(+1.35%) |
May 13, 2020 | 208.62 | 212.35 | 206.67 | 212.09 | 833,205 | +3.23(+1.55%) |
May 12, 2020 | 211.71 | 213.32 | 208.62 | 208.86 | 467,302 | -3.29(-1.55%) |
May 11, 2020 | 210.42 | 213.70 | 208.16 | 212.15 | 465,126 | +2.11(+1.00%) |
May 08, 2020 | 213.85 | 213.85 | 209.15 | 210.04 | 392,400 | -1.74(-0.82%) |
May 07, 2020 | 215.58 | 215.90 | 210.94 | 211.78 | 447,668 | -0.64(-0.30%) |
May 06, 2020 | 210.20 | 214.79 | 210.20 | 212.42 | 421,114 | +1.87(+0.89%) |
May 05, 2020 | 209.31 | 213.17 | 208.47 | 210.55 | 477,165 | +1.71(+0.82%) |
May 04, 2020 | 206.34 | 208.84 | 204.40 | 208.84 | 485,455 | +3.82(+1.86%) |
May 01, 2020 | 206.18 | 208.60 | 202.53 | 205.02 | 630,100 | -4.47(-2.13%) |
Apr 30, 2020 | 211.35 | 212.80 | 208.13 | 209.49 | 768,915 | -1.90(-0.90%) |
Apr 29, 2020 | 214.19 | 214.77 | 208.92 | 211.39 | 1,140,565 | +0.32(+0.15%) |
Apr 28, 2020 | 218.02 | 218.06 | 210.73 | 211.07 | 898,470 | -3.16(-1.48%) |
Apr 27, 2020 | 213.47 | 216.48 | 213.00 | 214.23 | 593,213 | +2.10(+0.99%) |
Apr 24, 2020 | 218.99 | 219.00 | 208.86 | 212.13 | 911,600 | -0.87(-0.41%) |
Apr 23, 2020 | 215.00 | 217.60 | 212.20 | 213.00 | 946,944 | -2.66(-1.23%) |
Apr 22, 2020 | 209.00 | 217.00 | 208.96 | 215.66 | 604,516 | +8.91(+4.31%) |
Apr 21, 2020 | 207.99 | 209.59 | 203.25 | 206.75 | 635,420 | -4.15(-1.97%) |
Apr 20, 2020 | 208.51 | 212.78 | 207.04 | 210.90 | 701,092 | +0.97(+0.46%) |
Apr 17, 2020 | 208.65 | 210.27 | 204.55 | 209.93 | 633,100 | +3.81(+1.85%) |
Apr 16, 2020 | 203.48 | 207.66 | 200.75 | 206.12 | 1,330,452 | +4.82(+2.39%) |
Apr 15, 2020 | 201.47 | 203.51 | 198.50 | 201.30 | 499,176 | -3.04(-1.49%) |
Apr 14, 2020 | 201.46 | 204.69 | 200.63 | 204.34 | 607,212 | +5.34(+2.68%) |
Apr 13, 2020 | 194.54 | 199.15 | 193.00 | 199.00 | 716,701 | +2.93(+1.49%) |
Apr 09, 2020 | 193.70 | 197.36 | 192.75 | 196.07 | 720,400 | +2.87(+1.49%) |
Apr 08, 2020 | 191.38 | 194.77 | 189.78 | 193.20 | 574,578 | +2.25(+1.18%) |
Apr 07, 2020 | 199.45 | 200.00 | 190.95 | 190.95 | 807,424 | -4.90(-2.50%) |
Apr 06, 2020 | 191.83 | 196.74 | 186.77 | 195.85 | 1,266,944 | +13.16(+7.20%) |
Apr 03, 2020 | 180.61 | 184.50 | 179.02 | 182.69 | 666,800 | +0.89(+0.49%) |
Apr 02, 2020 | 171.72 | 183.04 | 171.72 | 181.80 | 671,293 | +6.34(+3.61%) |